Sygnis SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.410	0.410	0.410	0.410	0.410	1,605
2024-11-12	0.450	0.460	0.420	0.420	0.420	4,531
2024-11-07	0.478	0.510	0.450	0.450	0.450	10,623
2024-11-06	0.450	0.460	0.440	0.440	0.440	2,344
2024-11-05	0.510	0.510	0.450	0.460	0.460	17,150
2024-11-04	0.520	0.528	0.520	0.526	0.526	28,494
2024-10-31	0.530	0.530	0.530	0.530	0.530	100
2024-10-30	0.540	0.540	0.510	0.538	0.538	2,027
2024-10-28	0.540	0.542	0.540	0.542	0.542	3,110
2024-10-25	0.536	0.536	0.536	0.536	0.536	50
2024-10-24	0.500	0.500	0.500	0.500	0.500	200
2024-10-23	0.546	0.546	0.546	0.546	0.546	100
2024-10-22	0.548	0.548	0.548	0.548	0.548	50
2024-10-21	0.536	0.558	0.500	0.558	0.558	9,700
2024-10-18	0.618	0.618	0.495	0.536	0.536	83,087
2024-10-17	0.618	0.618	0.618	0.618	0.618	100
2024-10-16	0.618	0.618	0.618	0.618	0.618	100
2024-10-15	0.620	0.620	0.618	0.618	0.618	14,610
2024-10-11	0.580	0.620	0.562	0.620	0.620	1,519
2024-10-10	0.620	0.620	0.620	0.620	0.620	340
2024-10-09	0.620	0.620	0.620	0.620	0.620	200
2024-10-08	0.600	0.620	0.580	0.620	0.620	1,116
2024-10-07	0.658	0.658	0.570	0.646	0.646	10,907
2024-10-04	0.662	0.662	0.662	0.662	0.662	50
2024-10-03	0.662	0.662	0.662	0.662	0.662	100
2024-10-02	0.608	0.676	0.608	0.676	0.676	10,000
2024-10-01	0.590	0.616	0.580	0.610	0.610	4,697
2024-09-30	0.648	0.648	0.600	0.626	0.626	7,025
2024-09-27	0.648	0.648	0.648	0.648	0.648	240
2024-09-25	0.650	0.668	0.604	0.668	0.668	2,095
2024-09-24	0.676	0.692	0.676	0.692	0.692	5,250
2024-09-23	0.698	0.698	0.630	0.680	0.680	7,160
2024-09-20	0.640	0.698	0.640	0.696	0.696	37,399
2024-09-19	0.670	0.680	0.602	0.646	0.646	1,660
2024-09-18	0.690	0.710	0.630	0.670	0.670	1,720
2024-09-17	0.726	0.726	0.620	0.690	0.690	1,302
2024-09-16	0.724	0.726	0.724	0.726	0.726	11,820
2024-09-13	0.640	0.724	0.638	0.724	0.724	61,320
2024-09-12	0.640	0.640	0.640	0.640	0.640	50
2024-09-11	0.640	0.640	0.640	0.640	0.640	100
2024-09-10	0.650	0.650	0.650	0.650	0.650	50
2024-09-09	0.610	0.652	0.600	0.652	0.652	5,294
2024-09-06	0.652	0.652	0.652	0.652	0.652	200
2024-09-05	0.652	0.652	0.652	0.652	0.652	50
2024-09-04	0.652	0.652	0.652	0.652	0.652	750
2024-09-03	0.640	0.658	0.610	0.654	0.654	6,382
2024-09-02	0.620	0.656	0.610	0.610	0.610	4,600
2024-08-30	0.658	0.658	0.620	0.620	0.620	200
2024-08-29	0.608	0.668	0.606	0.630	0.630	10,050
2024-08-28	0.616	0.616	0.590	0.614	0.614	1,702
2024-08-27	0.664	0.664	0.584	0.620	0.620	8,042
2024-08-26	0.664	0.664	0.664	0.664	0.664	50
2024-08-23	0.630	0.668	0.590	0.664	0.664	7,163
2024-08-22	0.640	0.640	0.590	0.612	0.612	8,724
2024-08-21	0.688	0.688	0.650	0.650	0.650	435
2024-08-20	0.686	0.708	0.650	0.676	0.676	26,489
2024-08-19	0.660	0.738	0.660	0.724	0.724	56,511
2024-08-16	0.650	0.660	0.610	0.660	0.660	1,510
2024-08-14	0.670	0.670	0.610	0.610	0.610	2,550
2024-08-13	0.644	0.676	0.644	0.676	0.676	4,210

← NewerPage 9 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.